Shandong Hiking International Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	5.980	6.090	5.970	6.000	5.961	7,228,155
2022-11-01	5.830	6.010	5.820	6.010	5.971	4,526,128
2022-10-31	5.850	5.920	5.790	5.830	5.793	4,426,450
2022-10-28	6.070	6.070	5.790	5.800	5.763	5,451,600
2022-10-27	6.020	6.190	6.010	6.070	6.031	7,084,052
2022-10-26	5.860	6.010	5.820	5.980	5.942	5,417,400
2022-10-25	5.910	5.920	5.690	5.820	5.783	5,339,328
2022-10-24	6.110	6.150	5.880	5.900	5.862	6,157,100
2022-10-21	6.120	6.180	6.080	6.090	6.051	3,816,182
2022-10-20	6.120	6.240	6.050	6.120	6.081	5,545,128
2022-10-19	6.270	6.270	6.100	6.140	6.101	7,840,840
2022-10-18	6.250	6.310	6.220	6.270	6.230	4,144,871
2022-10-17	6.240	6.320	6.160	6.250	6.210	6,933,873
2022-10-14	6.100	6.290	6.040	6.250	6.210	5,646,751
2022-10-13	6.000	6.110	5.970	6.030	5.991	4,011,808
2022-10-12	6.000	6.050	5.810	6.050	6.011	4,845,517
2022-10-11	5.900	6.020	5.790	5.950	5.912	5,655,380
2022-10-10	6.050	6.100	5.820	5.850	5.812	7,404,446
2022-09-30	6.190	6.190	6.020	6.040	6.001	3,400,159
2022-09-29	6.340	6.430	6.120	6.160	6.120	4,227,894
2022-09-28	6.400	6.510	6.310	6.310	6.269	4,341,000
2022-09-27	6.280	6.430	6.190	6.410	6.369	3,839,676
2022-09-26	6.500	6.500	6.190	6.200	6.160	4,619,066
2022-09-23	6.600	6.680	6.430	6.460	6.418	4,376,100
2022-09-22	6.710	6.780	6.620	6.620	6.577	2,831,418
2022-09-21	6.720	6.780	6.600	6.760	6.717	3,497,500
2022-09-20	6.720	6.840	6.720	6.760	6.717	4,579,372
2022-09-19	6.960	6.960	6.610	6.680	6.637	7,359,000
2022-09-16	6.970	7.040	6.920	6.980	6.935	5,167,700
2022-09-15	7.130	7.180	6.880	6.970	6.925	4,914,700
2022-09-14	7.000	7.140	6.950	7.130	7.084	3,532,038
2022-09-13	7.120	7.210	7.070	7.100	7.054	3,279,700
2022-09-09	7.160	7.180	7.060	7.090	7.044	3,692,157
2022-09-08	7.270	7.300	7.120	7.140	7.094	4,982,400
2022-09-07	7.410	7.430	7.240	7.290	7.243	5,276,600
2022-09-06	7.400	7.510	7.300	7.390	7.342	6,426,844
2022-09-05	7.220	7.360	7.170	7.350	7.303	5,803,429
2022-09-02	7.190	7.300	7.090	7.230	7.184	6,267,400
2022-09-01	7.360	7.360	7.070	7.110	7.064	6,000,600
2022-08-31	7.460	7.490	7.190	7.270	7.223	11,308,502
2022-08-30	7.470	7.650	7.430	7.450	7.402	8,498,551
2022-08-29	7.370	7.560	7.250	7.500	7.452	13,623,701
2022-08-26	7.680	7.700	7.320	7.350	7.303	15,226,758
2022-08-25	7.530	7.680	7.420	7.600	7.551	14,756,100
2022-08-24	7.390	7.650	7.370	7.460	7.412	22,459,768
2022-08-23	7.200	7.430	7.140	7.420	7.372	12,507,332
2022-08-22	7.100	7.210	6.980	7.180	7.134	6,961,575
2022-08-19	7.060	7.250	7.050	7.110	7.064	11,913,320
2022-08-18	7.120	7.350	7.030	7.040	6.995	15,923,151
2022-08-17	7.010	7.080	6.870	7.010	6.965	9,871,623
2022-08-16	6.900	6.900	6.820	6.880	6.836	3,190,515
2022-08-15	6.820	6.870	6.740	6.870	6.826	3,240,105
2022-08-12	6.760	6.890	6.710	6.850	6.806	4,550,100
2022-08-11	6.750	6.780	6.710	6.760	6.717	4,255,900
2022-08-10	6.590	6.720	6.590	6.700	6.657	3,253,015
2022-08-09	6.610	6.730	6.600	6.660	6.617	3,778,900
2022-08-08	6.550	6.630	6.490	6.630	6.587	2,615,000
2022-08-05	6.560	6.600	6.460	6.560	6.518	3,302,600
2022-08-04	6.460	6.530	6.350	6.520	6.478	4,569,587
2022-08-03	6.310	6.550	6.310	6.390	6.349	6,286,162

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-02	0.0370 CNY
2022-06-06	0.0470 CNY
2021-06-07	0.0360 CNY
2020-06-09	0.0630 CNY
2019-05-28	0.0610 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.